Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.79	16.80	16.62	16.74	325,921	+0.07(+0.43%)
Oct 26, 2012	16.71	16.67	16.67	16.67	216,280	-0.06(-0.39%)
Oct 25, 2012	16.68	16.73	16.53	16.73	409,590	+0.14(+0.82%)
Oct 24, 2012	16.68	16.72	16.55	16.60	245,515	-0.07(-0.43%)
Oct 23, 2012	16.79	16.81	16.60	16.67	402,896	-0.31(-1.83%)
Oct 19, 2012	17.08	17.15	16.94	16.98	343,058	-0.14(-0.79%)
Oct 18, 2012	17.08	17.12	17.04	17.12	344,982	-0.01(-0.04%)
Oct 17, 2012	16.95	17.16	16.95	17.12	475,891	+0.11(+0.65%)
Oct 16, 2012	16.91	17.01	16.90	17.01	345,915	+0.13(+0.77%)
Oct 15, 2012	16.81	16.90	16.73	16.88	394,691	+0.06(+0.35%)
Oct 12, 2012	16.98	17.01	16.82	16.82	350,076	-0.17(-0.99%)
Oct 11, 2012	17.12	17.12	16.99	16.99	302,198	-0.01(-0.08%)
Oct 10, 2012	17.06	17.15	16.97	17.01	322,629	-0.10(-0.57%)
Oct 09, 2012	17.13	17.19	16.91	17.10	833,644	-0.07(-0.41%)
Oct 08, 2012	17.18	17.26	17.08	17.17	625,857	-0.01(-0.08%)
Oct 05, 2012	17.26	17.30	17.15	17.19	580,723	-0.02(-0.11%)
Oct 04, 2012	17.11	17.26	17.09	17.21	489,316	+0.11(+0.64%)
Oct 03, 2012	17.08	17.13	16.93	17.10	478,977	+0.13(+0.76%)
Oct 02, 2012	16.86	17.02	16.82	16.97	594,289	+0.13(+0.77%)
Oct 01, 2012	17.02	17.08	16.82	16.84	1,123,957	-0.18(-1.06%)
Sep 28, 2012	17.14	17.14	16.99	17.02	820,483	-0.14(-0.83%)
Sep 27, 2012	17.29	17.34	17.12	17.16	340,507	-0.12(-0.71%)
Sep 26, 2012	17.32	17.49	17.28	17.28	384,086	+0.01(+0.04%)
Sep 25, 2012	17.38	17.45	17.27	17.28	452,778	-0.05(-0.30%)
Sep 24, 2012	17.12	17.37	17.11	17.33	623,075	+0.24(+1.40%)
Sep 21, 2012	17.37	17.39	17.08	17.09	1,465,876	-0.24(-1.38%)
Sep 20, 2012	17.26	17.33	17.21	17.33	472,249	+0.03(+0.19%)
Sep 19, 2012	17.28	17.41	17.26	17.30	339,066	+0.02(+0.11%)
Sep 18, 2012	17.39	17.41	17.28	17.28	505,585	-0.14(-0.78%)
Sep 17, 2012	17.66	17.69	17.40	17.41	688,705	-0.27(-1.50%)
Sep 14, 2012	17.77	17.80	17.60	17.68	305,721	-0.05(-0.26%)
Sep 13, 2012	17.44	17.72	17.44	17.72	478,994	+0.29(+1.67%)
Sep 12, 2012	17.72	17.72	17.40	17.43	727,203	-0.27(-1.53%)
Sep 11, 2012	17.79	17.81	17.69	17.70	696,260	-0.11(-0.62%)
Sep 10, 2012	17.82	17.92	17.77	17.81	367,512	-0.04(-0.22%)
Sep 07, 2012	17.72	17.85	17.68	17.85	821,587	+0.13(+0.73%)
Sep 06, 2012	17.36	17.72	17.32	17.72	910,959	+0.41(+2.39%)
Sep 05, 2012	17.35	17.41	17.26	17.31	535,524	-0.03(-0.19%)
Sep 04, 2012	17.16	17.35	17.08	17.34	549,731	+0.18(+1.06%)
Aug 31, 2012	17.43	17.50	17.16	17.16	731,417	-0.23(-1.34%)
Aug 30, 2012	17.46	17.50	17.39	17.39	257,806	-0.14(-0.81%)
Aug 29, 2012	17.56	17.60	17.48	17.54	389,344	-0.07(-0.40%)
Aug 27, 2012	17.63	17.68	17.51	17.61	264,806	+0.01(+0.04%)
Aug 24, 2012	17.43	17.63	17.37	17.60	305,614	+0.17(+1.00%)
Aug 23, 2012	17.60	17.65	17.41	17.43	528,517	-0.16(-0.92%)
Aug 22, 2012	17.57	17.72	17.48	17.59	523,450	+0.03(+0.18%)
Aug 21, 2012	17.70	17.77	17.55	17.56	620,331	-0.14(-0.77%)
Aug 20, 2012	17.70	17.76	17.63	17.69	321,161	-0.07(-0.40%)
Aug 17, 2012	17.81	17.82	17.67	17.76	295,366	-0.01(-0.07%)
Aug 16, 2012	17.79	17.82	17.70	17.78	241,613	-0.05(-0.25%)
Aug 15, 2012	17.81	17.91	17.78	17.82	265,995	-0.03(-0.18%)
Aug 14, 2012	17.80	17.92	17.74	17.85	370,801	+0.10(+0.58%)
Aug 13, 2012	17.82	17.85	17.63	17.75	688,019	+0.05(+0.26%)
Aug 10, 2012	18.08	18.08	17.70	17.70	1,486,438	-0.36(-1.98%)
Aug 09, 2012	18.17	18.20	17.97	18.06	551,014	-0.09(-0.49%)
Aug 08, 2012	18.03	18.16	17.97	18.15	680,393	+0.11(+0.60%)
Aug 07, 2012	18.09	18.20	18.02	18.04	475,247	+0.00(+0.00%)
Aug 06, 2012	18.20	18.35	18.02	18.04	509,954	-0.19(-1.05%)
Aug 03, 2012	18.18	18.41	18.03	18.24	542,896	+0.17(+0.96%)
Aug 02, 2012	18.10	18.21	17.86	18.06	365,499	-0.09(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.